Global Energy Ishares ETF (NY: IXC )

24.83 USD -0.38 (-1.51%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 32.10 32.29 32.00 32.14 319,843 +0.12(+0.37%)
Jul 28, 2017 31.90 32.19 31.88 32.02 197,142 +0.03(+0.09%)
Jul 27, 2017 31.85 31.99 31.72 31.99 90,016 +0.20(+0.63%)
Jul 26, 2017 31.83 31.99 31.68 31.79 198,927 +0.14(+0.44%)
Jul 25, 2017 31.66 31.82 31.65 31.65 205,493 +0.32(+1.02%)
Jul 24, 2017 31.43 31.43 31.27 31.33 109,090 -0.07(-0.22%)
Jul 21, 2017 31.60 31.69 31.35 31.40 129,399 -0.29(-0.92%)
Jul 20, 2017 31.86 31.96 31.64 31.69 124,115 -0.02(-0.06%)
Jul 19, 2017 31.32 31.72 31.32 31.71 93,042 +0.41(+1.31%)
Jul 18, 2017 31.50 31.52 31.20 31.30 86,874 -0.06(-0.19%)
Jul 17, 2017 31.40 31.52 31.33 31.36 297,564 -0.09(-0.29%)
Jul 14, 2017 31.28 31.49 31.26 31.45 128,256 +0.29(+0.93%)
Jul 13, 2017 31.12 31.17 30.97 31.16 376,326 +0.07(+0.23%)
Jul 12, 2017 31.14 31.33 31.01 31.09 81,538 +0.21(+0.68%)
Jul 11, 2017 30.70 30.92 30.53 30.88 203,678 +0.18(+0.59%)
Jul 10, 2017 30.54 30.75 30.54 30.70 91,899 +0.09(+0.28%)
Jul 07, 2017 30.65 30.67 30.34 30.61 243,678 -0.09(-0.31%)
Jul 06, 2017 30.99 31.10 30.67 30.71 173,181 -0.26(-0.84%)
Jul 05, 2017 31.30 31.33 30.87 30.97 456,575 -0.53(-1.68%)
Jul 03, 2017 31.11 31.58 31.04 31.50 60,148 +0.46(+1.48%)
Jun 30, 2017 31.10 31.14 30.89 31.04 269,223 +0.06(+0.19%)
Jun 29, 2017 31.15 31.30 30.94 30.98 81,506 -0.13(-0.42%)
Jun 28, 2017 30.93 31.23 30.91 31.11 173,355 +0.26(+0.84%)
Jun 27, 2017 30.91 31.07 30.82 30.85 189,935 +0.09(+0.29%)
Jun 26, 2017 30.91 30.93 30.67 30.76 336,122 +0.00(+0.00%)
Jun 23, 2017 30.62 30.82 30.55 30.76 681,606 +0.13(+0.42%)
Jun 22, 2017 30.58 30.78 30.50 30.63 95,334 +0.06(+0.20%)
Jun 21, 2017 30.94 31.07 30.46 30.57 277,830 -0.40(-1.29%)
Jun 20, 2017 31.17 31.17 30.77 30.97 232,263 -1.11(-3.46%)
Jun 19, 2017 32.22 32.24 32.02 32.08 67,385 -0.09(-0.28%)
Jun 16, 2017 31.87 32.19 31.76 32.17 56,412 +0.47(+1.48%)
Jun 15, 2017 31.72 31.84 31.61 31.70 50,396 -0.29(-0.91%)
Jun 14, 2017 32.57 32.57 31.90 31.99 144,282 -0.58(-1.78%)
Jun 13, 2017 32.42 32.59 32.33 32.57 90,165 +0.22(+0.68%)
Jun 12, 2017 32.40 32.58 32.25 32.35 182,956 +0.16(+0.50%)
Jun 09, 2017 31.67 32.20 31.67 32.19 126,713 +0.55(+1.74%)
Jun 08, 2017 31.64 31.83 31.61 31.64 69,002 -0.10(-0.32%)
Jun 07, 2017 32.15 32.23 31.59 31.74 75,200 -0.49(-1.52%)
Jun 06, 2017 31.86 32.24 31.85 32.23 156,294 +0.28(+0.88%)
Jun 05, 2017 31.86 32.02 31.80 31.95 57,521 +0.05(+0.16%)
Jun 02, 2017 32.06 32.06 31.76 31.90 62,065 -0.31(-0.96%)
Jun 01, 2017 32.03 32.29 31.96 32.21 47,979 +0.21(+0.66%)
May 31, 2017 32.04 32.10 31.90 32.00 78,924 -0.19(-0.59%)
May 30, 2017 32.36 32.42 32.17 32.19 250,524 -0.25(-0.77%)
May 26, 2017 32.48 32.50 32.36 32.44 45,207 -0.05(-0.15%)
May 25, 2017 32.90 33.09 32.41 32.49 137,914 -0.53(-1.61%)
May 24, 2017 33.07 33.16 32.88 33.02 52,115 -0.06(-0.18%)
May 23, 2017 33.18 33.18 33.01 33.08 41,911 -0.02(-0.06%)
May 22, 2017 33.26 33.26 32.98 33.10 102,379 +0.01(+0.03%)
May 19, 2017 32.85 33.15 32.85 33.09 118,099 +0.45(+1.38%)
May 18, 2017 32.59 32.80 32.45 32.64 69,290 -0.14(-0.43%)
May 17, 2017 33.01 33.13 32.77 32.78 61,211 -0.32(-0.97%)
May 16, 2017 33.32 33.32 33.04 33.10 88,499 -0.01(-0.03%)
May 15, 2017 33.31 33.42 33.04 33.11 159,888 +0.28(+0.85%)
May 12, 2017 32.83 32.92 32.71 32.83 103,361 +0.01(+0.03%)
May 11, 2017 33.00 33.00 32.78 32.82 721,657 -0.08(-0.24%)
May 10, 2017 32.78 33.04 32.72 32.90 298,628 +0.36(+1.11%)
May 09, 2017 32.77 32.77 32.41 32.54 193,159 -0.18(-0.55%)
May 08, 2017 32.55 32.74 32.50 32.72 151,152 +0.13(+0.40%)
May 05, 2017 32.00 32.59 31.99 32.59 191,795 +0.62(+1.94%)
May 04, 2017 32.23 32.26 31.82 31.97 561,448 -0.42(-1.30%)
May 03, 2017 32.29 32.49 32.21 32.39 93,244 +0.03(+0.09%)
May 02, 2017 32.47 32.58 32.25 32.36 119,171 -0.06(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.